-
5 DAY PERFORMANCE
+3.01% -
1 MONTH PERFORMANCE
-9.23% -
3 MONTH PERFORMANCE
+3.90% -
6 MONTH PERFORMANCE
-7.24% -
YEAR-TO-DATE PERFORMANCE
+27.13% -
1 YEAR PERFORMANCE
+41.74%
Sprott Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $42.90 | $43.30 (0.92%) | $43.38 | $42.89 | 26,912 | $1.10 B |
| 11/18/2024 | $42.14 | $42.89 (1.78%) | $43.94 | $42.02 | 125,816 | $1.09 B |
| 11/15/2024 | $41.95 | $41.99 (0.1%) | $42.11 | $41.21 | 104,809 | $1.07 B |
| 11/14/2024 | $41.98 | $41.90 (-0.19%) | $42.30 | $41.60 | 115,725 | $1.06 B |
| 11/13/2024 | $42.84 | $42.33 (-1.19%) | $42.90 | $41.81 | 106,341 | $1.08 B |
| 11/12/2024 | $42.51 | $42.80 (0.68%) | $42.95 | $42.17 | 102,706 | $1.09 B |
| 11/11/2024 | $43.09 | $43.01 (-0.19%) | $43.30 | $42.22 | 201,300 | $1.09 B |
| 11/08/2024 | $43.96 | $43.35 (-1.39%) | $43.96 | $42.61 | 107,000 | $813.92 M |
| 11/07/2024 | $43.58 | $43.74 (0.37%) | $44.55 | $43.42 | 196,000 | $821.24 M |
| 11/06/2024 | $45.07 | $43.13 (-4.3%) | $45.38 | $42.31 | 297,100 | $809.79 M |
| 11/05/2024 | $43.39 | $45.44 (4.72%) | $45.55 | $43.39 | 135,315 | $853.16 M |
| 11/04/2024 | $44.43 | $43.48 (-2.14%) | $44.61 | $43.31 | 82,025 | $816.36 M |
| 11/01/2024 | $44.39 | $44.37 (-0.05%) | $44.83 | $44.19 | 54,600 | $823.37 M |
| 10/31/2024 | $46.25 | $44.23 (-4.37%) | $46.37 | $44.10 | 190,000 | $820.77 M |
| 10/30/2024 | $45.91 | $46.38 (1.02%) | $46.78 | $45.67 | 119,400 | $860.67 M |
| 10/29/2024 | $46.14 | $45.88 (-0.56%) | $46.26 | $45.58 | 145,342 | $851.39 M |
| 10/28/2024 | $45.66 | $46.07 (0.9%) | $46.39 | $45.66 | 47,528 | $854.91 M |
| 10/25/2024 | $46.21 | $45.69 (-1.13%) | $46.27 | $45.55 | 91,600 | $847.86 M |
| 10/24/2024 | $46.01 | $46.30 (0.63%) | $46.62 | $45.35 | 109,829 | $859.18 M |
| 10/23/2024 | $46.82 | $45.97 (-1.82%) | $47.21 | $45.57 | 68,013 | $853.06 M |
| 10/22/2024 | $46.55 | $47.32 (1.65%) | $47.48 | $46.04 | 196,300 | $878.11 M |
| 10/21/2024 | $47.66 | $46.54 (-2.35%) | $48.00 | $46.46 | 152,300 | $863.64 M |
| 10/18/2024 | $45.51 | $47.55 (4.48%) | $47.69 | $45.51 | 143,400 | $882.38 M |
| 10/17/2024 | $45.80 | $45.50 (-0.66%) | $45.82 | $44.73 | 163,743 | $844.34 M |
| 10/16/2024 | $44.13 | $45.48 (3.06%) | $45.70 | $43.96 | 118,600 | $843.97 M |
| 10/15/2024 | $44.36 | $43.68 (-1.53%) | $44.39 | $43.46 | 63,040 | $810.56 M |
| 10/14/2024 | $44.59 | $44.50 (-0.2%) | $45.03 | $44.33 | 25,200 | $825.78 M |
| 10/11/2024 | $44.71 | $44.55 (-0.36%) | $45.06 | $44.34 | 88,802 | $826.71 M |
| 10/10/2024 | $43.42 | $44.55 (2.6%) | $44.69 | $43.24 | 63,800 | $826.71 M |
| 10/09/2024 | $43.52 | $43.50 (-0.05%) | $43.78 | $43.35 | 36,700 | $807.22 M |
| 10/08/2024 | $43.99 | $43.91 (-0.18%) | $44.38 | $43.52 | 71,600 | $814.83 M |
| 10/07/2024 | $44.83 | $44.22 (-1.36%) | $44.83 | $43.98 | 94,131 | $820.58 M |
| 10/04/2024 | $45.21 | $44.71 (-1.11%) | $45.59 | $44.70 | 48,740 | $829.68 M |
| 10/03/2024 | $44.46 | $44.94 (1.08%) | $45.10 | $44.46 | 96,300 | $833.95 M |
| 10/02/2024 | $44.35 | $44.84 (1.1%) | $45.15 | $44.35 | 123,258 | $832.09 M |
| 10/01/2024 | $43.31 | $44.30 (2.29%) | $44.44 | $43.17 | 113,738 | $822.07 M |
| 09/30/2024 | $44.49 | $43.31 (-2.65%) | $44.67 | $42.98 | 82,300 | $803.70 M |
| 09/27/2024 | $44.78 | $44.60 (-0.4%) | $44.82 | $44.11 | 135,800 | $827.64 M |
| 09/26/2024 | $43.83 | $44.78 (2.17%) | $44.98 | $43.68 | 147,017 | $830.98 M |
| 09/25/2024 | $43.70 | $43.49 (-0.48%) | $43.96 | $43.26 | 125,200 | $807.04 M |
| 09/24/2024 | $43.39 | $43.92 (1.22%) | $44.18 | $43.17 | 130,967 | $815.02 M |
| 09/23/2024 | $43.33 | $43.14 (-0.44%) | $43.84 | $42.97 | 77,627 | $800.54 M |
| 09/20/2024 | $42.38 | $42.99 (1.44%) | $43.39 | $42.10 | 131,948 | $797.76 M |
| 09/19/2024 | $41.57 | $42.41 (2.02%) | $42.54 | $41.10 | 118,800 | $787.00 M |
| 09/18/2024 | $41.42 | $40.59 (-2%) | $41.81 | $40.54 | 68,000 | $753.22 M |
| 09/17/2024 | $41.25 | $41.38 (0.32%) | $41.55 | $41.03 | 76,808 | $767.88 M |
| 09/16/2024 | $41.46 | $41.30 (-0.39%) | $41.84 | $41.04 | 66,400 | $766.40 M |
| 09/13/2024 | $41.02 | $41.55 (1.29%) | $42.11 | $41.02 | 102,909 | $771.04 M |
| 09/12/2024 | $40.28 | $40.89 (1.51%) | $41.57 | $40.28 | 152,200 | $758.79 M |
| 09/11/2024 | $39.17 | $39.92 (1.91%) | $40.00 | $38.88 | 100,907 | $740.79 M |
| 09/10/2024 | $39.11 | $39.46 (0.89%) | $39.55 | $38.51 | 90,742 | $732.25 M |
| 09/09/2024 | $38.93 | $39.17 (0.62%) | $39.54 | $38.93 | 63,807 | $726.87 M |
| 09/06/2024 | $39.50 | $38.73 (-1.95%) | $39.66 | $38.44 | 101,238 | $718.71 M |
| 09/05/2024 | $39.76 | $39.56 (-0.5%) | $39.86 | $39.34 | 52,529 | $734.11 M |
| 09/04/2024 | $39.40 | $39.45 (0.13%) | $39.88 | $39.35 | 61,700 | $732.07 M |
| 09/03/2024 | $40.35 | $39.71 (-1.59%) | $40.39 | $39.47 | 80,425 | $736.89 M |
| 08/30/2024 | $40.99 | $40.85 (-0.34%) | $41.33 | $40.54 | 51,400 | $758.05 M |
| 08/29/2024 | $41.29 | $41.03 (-0.63%) | $41.51 | $40.97 | 113,300 | $761.39 M |
| 08/28/2024 | $41.50 | $41.15 (-0.84%) | $41.90 | $41.11 | 139,139 | $763.61 M |
| 08/27/2024 | $42.00 | $41.92 (-0.19%) | $42.25 | $41.83 | 57,400 | $777.90 M |
| 08/26/2024 | $42.86 | $42.43 (-1%) | $42.86 | $42.32 | 94,314 | $787.37 M |
| 08/23/2024 | $40.92 | $42.57 (4.03%) | $43.34 | $40.92 | 166,300 | $789.97 M |
| 08/22/2024 | $41.05 | $40.60 (-1.1%) | $41.14 | $40.49 | 51,206 | $753.41 M |
| 08/21/2024 | $41.26 | $41.14 (-0.29%) | $41.34 | $40.92 | 82,700 | $763.43 M |
| 08/20/2024 | $41.55 | $41.37 (-0.43%) | $41.87 | $41.15 | 136,539 | $767.70 M |
| 08/19/2024 | $41.82 | $41.54 (-0.67%) | $42.11 | $41.51 | 106,800 | $770.85 M |